Skip to main content

Hamilton Lane Inc Cl A (NQ: HLNE )

115.52 -0.70 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.32 42.09 40.96 41.46 154,473 +0.12(+0.30%)
May 30, 2018 40.61 42.14 40.52 41.34 230,064 +1.07(+2.66%)
May 29, 2018 40.28 41.22 39.87 40.27 286,691 -0.29(-0.72%)
May 25, 2018 40.56 40.56 40.56 0 -0.41(-1.00%)
May 24, 2018 41.16 41.43 40.57 40.97 120,914 -0.09(-0.22%)
May 23, 2018 41.07 41.56 40.90 41.05 144,377 -0.20(-0.49%)
May 22, 2018 41.59 41.99 41.19 41.26 125,390 -0.19(-0.45%)
May 21, 2018 41.05 41.73 40.90 41.44 143,272 +0.52(+1.28%)
May 18, 2018 40.55 41.15 40.04 40.92 151,387 +0.56(+1.38%)
May 17, 2018 40.02 41.21 39.90 40.36 182,129 +0.43(+1.07%)
May 16, 2018 39.63 40.27 39.53 39.94 204,388 +0.41(+1.03%)
May 15, 2018 39.89 40.55 39.29 39.53 167,016 -0.54(-1.35%)
May 14, 2018 40.58 41.00 39.82 40.07 250,139 -0.52(-1.29%)
May 11, 2018 39.99 40.73 38.99 40.59 181,638 +0.54(+1.35%)
May 10, 2018 39.56 40.39 39.17 40.05 117,718 +0.39(+0.98%)
May 09, 2018 39.53 39.97 38.48 39.66 111,295 +0.17(+0.43%)
May 08, 2018 39.64 39.84 39.17 39.49 96,604 -0.05(-0.13%)
May 07, 2018 38.91 39.68 38.70 39.55 83,243 +0.74(+1.92%)
May 04, 2018 37.94 39.13 37.64 38.80 96,673 +0.65(+1.70%)
May 03, 2018 37.55 38.31 37.22 38.16 125,303 +0.59(+1.56%)
May 02, 2018 36.73 37.87 36.58 37.57 129,934 +0.89(+2.42%)
May 01, 2018 37.24 37.24 36.52 36.68 180,010 -0.43(-1.15%)
Apr 30, 2018 36.93 37.59 36.87 37.11 221,661 +0.24(+0.65%)
Apr 27, 2018 36.65 37.11 36.39 36.87 135,863 +0.30(+0.82%)
Apr 26, 2018 36.40 36.94 34.65 36.57 164,555 +0.24(+0.66%)
Apr 25, 2018 36.20 36.72 35.42 36.33 225,130 +0.05(+0.15%)
Apr 24, 2018 36.32 36.79 35.94 36.28 194,627 +0.10(+0.27%)
Apr 23, 2018 35.71 36.54 35.71 36.18 127,058 +0.55(+1.54%)
Apr 20, 2018 35.49 35.82 35.21 35.63 126,209 -0.02(-0.05%)
Apr 19, 2018 34.99 35.86 34.99 35.65 80,256 +0.58(+1.64%)
Apr 18, 2018 34.92 35.19 34.35 35.07 148,985 +0.23(+0.66%)
Apr 17, 2018 35.03 35.42 33.91 34.84 182,977 +0.04(+0.10%)
Apr 16, 2018 34.49 34.98 34.16 34.80 77,271 +0.61(+1.79%)
Apr 13, 2018 34.90 34.90 33.28 34.19 147,057 -0.53(-1.53%)
Apr 12, 2018 35.00 35.15 34.26 34.72 289,763 -0.10(-0.28%)
Apr 11, 2018 33.65 35.08 32.85 34.82 139,591 +0.88(+2.59%)
Apr 10, 2018 33.82 34.12 33.17 33.94 151,322 +0.55(+1.65%)
Apr 09, 2018 33.00 33.88 32.44 33.39 139,632 +0.60(+1.84%)
Apr 06, 2018 33.11 33.73 32.52 32.79 262,038 -0.68(-2.04%)
Apr 05, 2018 33.62 33.92 32.77 33.47 230,328 +0.08(+0.24%)
Apr 04, 2018 32.30 33.49 32.30 33.39 123,023 +0.66(+2.03%)
Apr 03, 2018 32.53 32.85 31.08 32.73 166,708 +0.35(+1.10%)
Apr 02, 2018 32.73 33.56 31.74 32.37 173,370 -0.64(-1.93%)
Mar 29, 2018 33.01 33.01 33.01 0 +0.72(+2.22%)
Mar 28, 2018 33.29 33.74 32.26 32.29 229,442 -0.94(-2.83%)
Mar 27, 2018 34.08 34.08 32.93 33.23 168,814 -0.72(-2.12%)
Mar 26, 2018 33.11 34.16 33.05 33.95 134,610 +1.34(+4.11%)
Mar 23, 2018 32.95 33.96 32.50 32.61 208,857 -0.14(-0.43%)
Mar 22, 2018 33.49 33.93 32.59 32.76 136,390 -1.05(-3.10%)
Mar 21, 2018 33.06 34.16 33.02 33.80 131,973 +0.66(+2.01%)
Mar 20, 2018 32.83 33.53 32.51 33.14 89,421 +0.49(+1.49%)
Mar 19, 2018 33.35 33.41 32.19 32.65 125,634 -0.85(-2.54%)
Mar 16, 2018 32.46 33.82 32.24 33.50 781,025 +1.20(+3.71%)
Mar 15, 2018 32.76 34.14 32.19 32.30 191,775 -0.51(-1.57%)
Mar 14, 2018 33.79 33.79 32.60 32.82 241,958 -0.78(-2.34%)
Mar 13, 2018 33.69 34.22 33.17 33.60 239,525 -0.03(-0.08%)
Mar 12, 2018 32.62 34.02 32.62 33.63 223,891 +0.98(+3.00%)
Mar 09, 2018 31.85 32.76 31.70 32.65 270,495 +0.87(+2.72%)
Mar 08, 2018 31.77 32.02 31.02 31.78 249,641 -0.03(-0.08%)
Mar 07, 2018 31.32 32.13 30.73 31.81 279,286 +0.36(+1.15%)
Mar 06, 2018 31.23 32.23 30.96 31.45 242,388 +0.20(+0.65%)
Mar 05, 2018 30.89 31.51 30.58 31.25 253,866 +0.34(+1.09%)
Mar 02, 2018 30.28 33.37 29.87 30.91 794,474 +0.16(+0.52%)
Mar 01, 2018 31.47 31.60 30.24 30.75 3,222,605 -0.09(-0.29%)
Feb 28, 2018 30.01 31.19 29.66 30.84 521,799 +0.83(+2.76%)
Feb 27, 2018 32.55 32.88 29.83 30.01 441,821 -3.14(-9.48%)
Feb 26, 2018 32.31 33.54 31.99 33.15 98,679 +0.94(+2.93%)
Feb 23, 2018 32.03 33.23 31.74 32.21 92,451 +0.32(+1.00%)
Feb 22, 2018 31.91 32.90 31.78 31.89 85,350 -0.16(-0.50%)
Feb 21, 2018 32.00 32.86 31.74 32.05 50,006 +0.04(+0.14%)
Feb 20, 2018 32.22 32.60 31.86 32.00 35,977 -0.53(-1.63%)
Feb 16, 2018 32.53 32.53 32.53 0 -0.64(-1.94%)
Feb 15, 2018 33.53 33.53 32.53 33.18 122,123 -0.24(-0.71%)
Feb 14, 2018 31.62 33.59 31.41 33.42 110,077 +1.69(+5.31%)
Feb 13, 2018 31.53 32.25 31.34 31.73 70,770 +0.03(+0.08%)
Feb 12, 2018 31.16 32.20 30.64 31.70 112,190 +0.66(+2.13%)
Feb 09, 2018 31.53 32.13 28.30 31.04 131,751 -0.09(-0.28%)
Feb 08, 2018 33.26 31.01 31.13 209,330 -1.77(-5.39%)
Feb 07, 2018 31.17 32.85 30.45 32.90 143,177 +1.84(+5.91%)
Feb 06, 2018 30.66 31.62 26.94 31.07 125,532 -1.18(-3.67%)
Feb 05, 2018 32.05 32.79 31.88 32.25 93,129 -0.21(-0.65%)
Feb 02, 2018 32.99 33.31 32.30 32.46 40,903 -0.80(-2.41%)
Feb 01, 2018 32.74 33.50 32.74 33.27 77,234 +0.36(+1.10%)
Jan 31, 2018 33.41 33.97 32.76 32.90 67,111 -0.46(-1.38%)
Jan 30, 2018 33.56 33.74 32.20 33.36 112,470 -0.45(-1.33%)
Jan 29, 2018 34.18 34.75 33.61 33.81 105,984 -0.48(-1.39%)
Jan 26, 2018 34.80 35.68 33.98 34.29 100,022 -0.32(-0.92%)
Jan 25, 2018 34.52 35.28 34.05 34.61 93,379 +0.23(+0.67%)
Jan 24, 2018 35.28 35.57 34.03 34.38 85,946 -0.85(-2.41%)
Jan 23, 2018 34.33 35.30 34.00 35.23 136,745 +0.94(+2.75%)
Jan 22, 2018 33.58 34.28 33.50 34.28 101,916 +0.50(+1.49%)
Jan 19, 2018 32.99 34.07 30.67 33.78 44,019 +0.71(+2.14%)
Jan 18, 2018 32.97 33.40 32.55 33.07 38,968 +0.08(+0.24%)
Jan 17, 2018 32.73 33.08 31.95 32.99 89,234 +0.43(+1.33%)
Jan 16, 2018 33.24 33.83 32.22 32.56 95,528 -0.07(-0.22%)
Jan 12, 2018 32.63 32.63 32.63 0 +0.71(+2.24%)
Jan 11, 2018 32.37 32.76 31.79 31.92 54,789 -0.34(-1.07%)
Jan 10, 2018 32.14 32.26 66,774 -0.41(-1.24%)
Jan 09, 2018 31.32 33.05 31.32 32.67 237,096 +1.53(+4.90%)
Jan 08, 2018 30.81 31.38 30.52 31.14 97,017 +0.25(+0.80%)
Jan 05, 2018 30.73 31.71 30.56 30.89 105,578 +0.11(+0.34%)
Jan 04, 2018 31.10 31.28 30.54 30.79 90,695 -0.07(-0.23%)
Jan 03, 2018 31.40 31.95 30.80 30.86 129,321 -0.37(-1.19%)
Jan 02, 2018 31.31 32.38 30.93 31.23 131,988 -0.01(-0.03%)
Dec 29, 2017 31.24 31.24 31.24 0 +1.05(+3.48%)
Dec 28, 2017 30.45 31.06 29.92 30.19 189,361 -0.20(-0.67%)
Dec 27, 2017 30.90 31.31 30.34 30.39 168,368 -0.47(-1.52%)
Dec 26, 2017 30.92 31.14 30.38 30.86 80,161 +0.02(+0.06%)
Dec 22, 2017 30.47 31.20 30.17 30.84 91,156 +0.42(+1.39%)
Dec 21, 2017 30.02 30.66 29.58 30.42 151,544 +0.43(+1.44%)
Dec 20, 2017 30.35 30.35 29.60 29.98 100,678 -0.36(-1.19%)
Dec 19, 2017 30.74 30.95 30.32 30.34 75,592 -0.38(-1.24%)
Dec 18, 2017 30.11 31.06 29.92 30.72 182,474 +0.89(+2.99%)
Dec 15, 2017 29.60 30.03 29.60 29.83 294,708 +0.31(+1.05%)
Dec 14, 2017 29.66 30.14 29.34 29.52 218,407 +0.08(+0.28%)
Dec 13, 2017 30.31 30.52 29.32 29.44 270,445 -0.87(-2.87%)
Dec 12, 2017 30.60 30.89 30.27 30.31 102,392 -0.25(-0.80%)
Dec 11, 2017 30.39 30.59 30.20 30.56 78,894 +0.18(+0.58%)
Dec 08, 2017 29.96 30.73 29.61 30.38 87,753 +0.56(+1.88%)
Dec 07, 2017 29.87 30.41 29.69 29.82 113,903 -0.04(-0.15%)
Dec 06, 2017 30.15 30.41 28.28 29.86 109,971 -0.35(-1.16%)
Dec 05, 2017 29.84 30.82 29.69 30.21 142,001 +0.56(+1.90%)
Dec 04, 2017 30.77 30.85 27.71 29.65 140,859 -0.76(-2.51%)
Dec 01, 2017 30.33 30.69 29.16 30.41 169,677 +0.15(+0.49%)
Nov 30, 2017 30.40 30.83 30.03 30.27 150,980 +0.11(+0.35%)
Nov 29, 2017 29.93 30.55 29.89 30.16 135,654 +0.08(+0.26%)
Nov 28, 2017 29.11 30.37 29.10 30.08 358,971 +0.98(+3.38%)
Nov 27, 2017 29.22 29.29 28.84 29.10 155,774 -0.11(-0.39%)
Nov 24, 2017 29.24 29.41 28.92 29.21 31,472 +0.16(+0.54%)
Nov 22, 2017 29.30 29.45 29.03 29.05 67,248 -0.15(-0.51%)
Nov 21, 2017 28.74 29.26 28.47 29.20 185,487 +0.69(+2.43%)
Nov 20, 2017 28.25 28.64 28.16 28.51 89,883 +0.41(+1.47%)
Nov 17, 2017 28.69 28.98 27.96 28.10 223,537 -0.68(-2.35%)
Nov 16, 2017 28.41 29.26 28.34 28.77 226,024 +0.54(+1.93%)
Nov 15, 2017 27.61 28.32 27.53 28.23 216,082 +0.47(+1.71%)
Nov 14, 2017 27.13 27.85 27.13 27.75 110,752 +0.42(+1.54%)
Nov 13, 2017 27.06 27.39 26.83 27.33 77,649 +0.14(+0.52%)
Nov 10, 2017 26.89 27.35 26.89 27.19 66,198 +0.24(+0.88%)
Nov 09, 2017 26.81 27.23 25.71 26.96 164,522 -0.02(-0.07%)
Nov 08, 2017 25.38 27.40 25.38 26.97 512,754 +1.80(+7.15%)
Nov 07, 2017 23.36 25.56 23.36 25.17 264,500 +1.18(+4.90%)
Nov 06, 2017 24.76 24.82 23.66 24.00 397,026 -0.73(-2.95%)
Nov 03, 2017 24.42 24.95 23.60 24.73 97,371 +0.32(+1.30%)
Nov 02, 2017 24.22 24.59 23.50 24.41 62,666 +0.23(+0.94%)
Nov 01, 2017 24.37 24.37 23.70 24.18 82,220 +0.04(+0.18%)
Oct 31, 2017 24.15 24.48 24.08 24.14 94,137 -0.01(-0.04%)
Oct 30, 2017 24.08 24.19 23.71 24.15 153,952 -0.09(-0.36%)
Oct 27, 2017 24.09 24.29 23.79 24.23 89,758 +0.25(+1.06%)
Oct 26, 2017 23.65 24.05 23.65 23.98 96,074 +0.45(+1.90%)
Oct 25, 2017 23.78 23.91 23.28 23.53 118,896 -0.32(-1.36%)
Oct 24, 2017 23.36 24.02 23.31 23.86 125,153 +0.54(+2.30%)
Oct 23, 2017 23.86 24.20 23.28 23.32 70,753 -0.39(-1.63%)
Oct 20, 2017 23.78 23.88 23.42 23.71 119,704 +0.11(+0.45%)
Oct 19, 2017 23.53 23.87 23.30 23.60 61,386 -0.09(-0.37%)
Oct 18, 2017 23.65 23.75 23.44 23.69 81,870 +0.13(+0.56%)
Oct 17, 2017 23.90 24.02 23.51 23.56 103,082 -0.35(-1.47%)
Oct 16, 2017 23.79 24.03 23.64 23.91 68,918 +0.10(+0.41%)
Oct 13, 2017 23.85 23.93 23.55 23.81 82,920 -0.02(-0.07%)
Oct 12, 2017 23.61 23.93 23.32 23.83 78,127 +0.12(+0.52%)
Oct 11, 2017 23.65 23.98 23.62 23.71 85,466 +0.00(+0.00%)
Oct 10, 2017 23.64 24.01 23.48 23.71 74,992 +0.25(+1.09%)
Oct 09, 2017 23.56 23.67 23.34 23.45 55,879 +0.04(+0.15%)
Oct 06, 2017 23.20 25.04 23.20 23.42 138,319 +0.18(+0.79%)
Oct 05, 2017 22.50 23.44 22.39 23.23 381,602 -0.58(-2.43%)
Oct 04, 2017 24.20 24.30 23.72 23.81 119,299 -0.29(-1.20%)
Oct 03, 2017 24.10 24.88 23.89 24.10 343,164 +0.08(+0.33%)
Oct 02, 2017 23.74 24.28 23.29 24.02 525,561 +0.45(+1.90%)
Sep 29, 2017 23.19 23.64 23.08 23.57 459,993 +0.49(+2.13%)
Sep 28, 2017 23.08 23.18 22.58 23.08 104,598 +0.10(+0.42%)
Sep 27, 2017 22.60 23.34 22.60 22.99 274,286 +0.54(+2.43%)
Sep 26, 2017 22.35 22.83 22.26 22.44 187,648 +0.22(+0.99%)
Sep 25, 2017 22.69 22.69 22.04 22.22 158,629 +0.04(+0.20%)
Sep 22, 2017 22.04 22.33 21.87 22.18 107,214 +0.13(+0.60%)
Sep 21, 2017 21.77 22.24 21.74 22.05 70,160 +0.25(+1.17%)
Sep 20, 2017 21.29 22.04 21.29 21.79 409,687 +0.35(+1.64%)
Sep 19, 2017 20.95 21.48 20.88 21.44 283,655 +0.41(+1.96%)
Sep 18, 2017 20.86 21.20 20.38 21.03 134,722 +0.28(+1.35%)
Sep 15, 2017 20.49 20.77 20.26 20.75 274,729 +0.25(+1.24%)
Sep 14, 2017 20.08 20.54 20.03 20.49 134,899 +0.43(+2.17%)
Sep 13, 2017 19.99 20.22 19.85 20.06 88,655 -0.02(-0.09%)
Sep 12, 2017 19.96 20.10 19.82 20.08 105,637 +0.21(+1.05%)
Sep 11, 2017 19.81 20.01 19.75 19.87 75,472 +0.22(+1.11%)
Sep 08, 2017 19.63 20.07 19.61 19.65 78,112 -0.21(-1.05%)
Sep 07, 2017 20.13 20.40 19.82 19.86 108,510 -0.35(-1.72%)
Sep 06, 2017 20.11 20.26 19.95 20.21 148,399 +0.03(+0.17%)
Sep 05, 2017 20.38 20.60 20.05 20.17 136,790 -0.29(-1.41%)
Sep 01, 2017 20.36 20.78 20.21 20.46 177,842 +0.03(+0.17%)
Aug 31, 2017 20.09 20.58 20.08 20.42 218,370 +0.34(+1.69%)
Aug 30, 2017 19.88 20.15 19.52 20.08 272,006 +0.31(+1.59%)
Aug 29, 2017 19.85 20.03 19.65 19.77 156,745 -0.17(-0.83%)
Aug 28, 2017 19.97 20.13 19.72 19.94 251,113 -0.03(-0.17%)
Aug 25, 2017 19.80 20.24 18.61 19.97 167,839 +0.23(+1.15%)
Aug 24, 2017 19.65 19.92 19.53 19.74 154,642 +0.24(+1.21%)
Aug 23, 2017 19.52 19.78 19.48 19.51 100,346 -0.10(-0.53%)
Aug 22, 2017 19.65 19.73 19.49 19.61 158,815 -0.03(-0.18%)
Aug 21, 2017 19.63 19.88 19.47 19.65 199,468 +0.06(+0.31%)
Aug 18, 2017 19.46 19.87 19.38 19.59 229,161 +0.05(+0.27%)
Aug 17, 2017 20.00 20.30 19.39 19.54 271,299 -0.44(-2.18%)
Aug 16, 2017 20.56 20.58 19.71 19.97 342,130 -0.46(-2.26%)
Aug 15, 2017 19.99 20.88 19.92 20.43 750,851 +0.56(+2.81%)
Aug 14, 2017 19.72 20.01 19.66 19.88 275,869 +0.31(+1.60%)
Aug 11, 2017 19.63 19.63 19.24 19.56 146,811 +0.10(+0.54%)
Aug 10, 2017 19.56 19.70 19.26 19.46 144,508 -0.13(-0.67%)
Aug 09, 2017 19.70 20.04 19.17 19.59 332,174 +0.00(+0.00%)
Aug 08, 2017 19.91 19.25 18.86 19.59 263,472 +0.34(+1.77%)
Aug 07, 2017 19.00 19.47 18.73 19.25 185,344 +0.32(+1.70%)
Aug 04, 2017 19.25 18.82 18.93 186,895 +0.05(+0.28%)
Aug 03, 2017 18.86 19.10 18.66 18.87 217,131 -0.04(-0.23%)
Aug 02, 2017 19.65 19.95 18.80 18.92 177,863 -0.70(-3.55%)
Aug 01, 2017 19.68 19.82 19.31 19.61 139,102 +0.04(+0.22%)
Jul 31, 2017 19.77 19.78 19.27 19.57 108,187 -0.15(-0.75%)
Jul 28, 2017 19.74 20.06 19.64 19.72 101,243 -0.06(-0.31%)
Jul 27, 2017 20.15 20.35 19.58 19.78 113,031 -0.32(-1.60%)
Jul 26, 2017 20.00 20.30 19.69 20.10 305,971 +0.13(+0.65%)
Jul 25, 2017 19.61 20.10 19.34 19.97 133,376 +0.47(+2.41%)
Jul 24, 2017 19.30 19.55 18.73 19.50 325,310 +0.20(+1.04%)
Jul 21, 2017 19.42 19.57 19.10 19.30 160,348 +0.03(+0.18%)
Jul 20, 2017 19.50 19.01 19.27 101,202 -0.14(-0.72%)
Jul 19, 2017 19.08 19.45 19.05 19.41 143,680 +0.42(+2.20%)
Jul 18, 2017 18.95 19.52 18.84 18.99 162,751 -0.02(-0.09%)
Jul 17, 2017 19.07 19.07 18.69 19.00 205,583 +0.04(+0.23%)
Jul 14, 2017 19.07 19.25 18.93 18.96 69,961 -0.16(-0.82%)
Jul 13, 2017 19.31 19.50 18.87 19.12 124,200 -0.15(-0.77%)
Jul 12, 2017 19.13 19.75 18.82 19.27 214,247 +0.16(+0.82%)
Jul 11, 2017 19.20 19.39 18.80 19.11 180,155 -0.15(-0.77%)
Jul 10, 2017 19.29 19.53 19.03 19.26 214,075 -0.08(-0.41%)
Jul 07, 2017 19.16 19.52 19.13 19.34 166,174 +0.10(+0.54%)
Jul 06, 2017 19.68 19.00 19.23 116,586 -0.44(-2.26%)
Jul 05, 2017 19.88 19.88 19.08 19.68 125,843 -0.05(-0.27%)
Jul 03, 2017 19.28 19.77 19.28 19.73 66,649 +0.57(+2.96%)
Jun 30, 2017 19.16 19.38 18.95 19.16 168,619 +0.03(+0.18%)
Jun 29, 2017 19.32 19.35 18.99 19.13 241,955 -0.03(-0.18%)
Jun 28, 2017 19.13 19.30 19.04 19.16 179,422 +0.12(+0.64%)
Jun 27, 2017 19.32 19.43 18.74 19.04 248,380 -0.19(-1.00%)
Jun 26, 2017 18.82 19.39 18.60 19.23 244,202 +0.23(+1.19%)
Jun 23, 2017 18.40 19.00 1,949,008 +0.03(+0.14%)
Jun 22, 2017 18.84 19.36 18.63 18.98 320,493 +0.08(+0.41%)
Jun 21, 2017 19.27 19.55 18.67 18.90 180,488 -0.10(-0.55%)
Jun 20, 2017 19.07 19.22 18.87 19.00 129,115 -0.11(-0.59%)
Jun 19, 2017 18.68 19.17 18.31 19.12 278,337 +0.59(+3.20%)
Jun 16, 2017 18.85 19.17 18.01 18.52 981,186 -0.28(-1.48%)
Jun 15, 2017 18.24 18.96 18.10 18.80 224,057 +0.53(+2.91%)
Jun 14, 2017 18.16 18.43 17.84 18.27 223,931 +0.04(+0.24%)
Jun 13, 2017 17.91 18.36 17.84 18.23 404,015 +0.26(+1.45%)
Jun 12, 2017 18.39 18.62 17.45 17.97 229,569 -0.10(-0.53%)
Jun 09, 2017 18.32 18.49 17.94 18.06 96,452 -0.14(-0.77%)
Jun 08, 2017 17.98 18.56 17.94 18.20 60,732 -0.01(-0.05%)
Jun 07, 2017 17.87 18.30 17.74 18.21 55,745 +0.28(+1.55%)
Jun 06, 2017 18.30 18.30 17.58 17.93 50,070 -0.35(-1.91%)
Jun 05, 2017 18.30 18.30 17.83 18.28 44,576 -0.01(-0.05%)
Jun 02, 2017 18.07 18.30 17.80 18.29 53,099 +0.43(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.